4970 東洋合成工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-298509008509007,000900
2000-12-268208208208202,000820
2000-12-258808808508803,000880
2000-12-2282085081083013,000830
2000-12-2181081078080011,000800
2000-12-2082083080082022,000820
2000-12-198658708408509,000850
2000-12-188758758758754,000875
2000-12-158708808708803,000880
2000-12-138808808808801,000880
2000-12-129009009009004,000900
2000-12-119109109109102,000910
2000-12-0892092090090014,000900
2000-12-068609008609002,000900
2000-12-049009008908903,000890
2000-11-309009008808804,000880
2000-11-288909108909103,000910
2000-11-279209209209201,000920
2000-11-249009109009008,000900
2000-11-229409408508506,000850
2000-11-219809909709706,000970
2000-11-201,0101,0101,0001,0003,0001,000
2000-11-171,0701,0701,0401,0507,0001,050
2000-11-161,0801,0801,0801,08010,0001,080
2000-11-151,0501,0701,0501,0704,0001,070
2000-11-131,0901,0901,0801,0804,0001,080
2000-11-101,0801,1101,0801,09010,0001,090
2000-11-091,0501,0701,0501,0603,0001,060
2000-11-089601,0409601,04028,0001,040
2000-11-079909909709703,000970
2000-11-069301,02093098020,000980
2000-11-0285095085093029,000930
2000-11-018408408008358,000835
2000-10-318408408008208,000820
2000-10-3095095083086023,000860
2000-10-271,0101,01097097015,000970
2000-10-261,0301,0409701,02010,0001,020
2000-10-259501,0209501,02013,0001,020
2000-10-249109209009203,000920
2000-10-239509609409506,000950
2000-10-209809909709905,000990
2000-10-199801,0009801,0002,0001,000
2000-10-181,0201,0501,0001,02012,0001,020
2000-10-171,0601,0601,0401,05018,0001,050
2000-10-161,0801,0901,0401,0404,0001,040
2000-10-131,0601,0601,0301,06015,0001,060
2000-10-121,0901,1001,0501,05018,0001,050
2000-10-111,0801,1001,0501,10050,0001,100
2000-10-101,0701,0801,0501,0804,0001,080
2000-10-061,0501,1001,0501,10021,0001,100
2000-10-051,2001,2001,0801,10016,0001,100
2000-10-041,2001,2001,2001,2002,0001,200
2000-10-031,2201,2501,2201,2503,0001,250
2000-10-021,2501,2501,2301,2304,0001,230
2000-09-291,2501,2801,2401,28012,0001,280
2000-09-281,2701,2701,2701,2702,0001,270
2000-09-271,3201,3201,2301,25022,0001,250
2000-09-261,3301,3501,3001,31010,0001,310
2000-09-251,3501,3501,3501,3504,0001,350
2000-09-221,3501,3701,3301,35014,0001,350
2000-09-211,3601,3701,3501,3706,0001,370
2000-09-201,3401,3901,3401,3605,0001,360
2000-09-191,4001,4001,3801,3805,0001,380
2000-09-181,4001,4001,3801,4005,0001,400
2000-09-141,4001,4501,4001,4504,0001,450
2000-09-131,4401,4401,4401,4401,0001,440
2000-09-121,5401,5401,4501,4507,0001,450
2000-09-111,5001,5601,5001,55020,0001,550
2000-09-081,5001,5501,4501,5505,0001,550
2000-09-071,4401,4501,4401,4506,0001,450
2000-09-061,4201,4201,4001,40032,0001,400
2000-09-051,4001,4101,4001,41010,0001,410
2000-09-041,4401,4401,4401,4401,0001,440
2000-09-011,4101,4101,3801,40023,0001,400
2000-08-311,4001,4801,3801,48025,0001,480
2000-08-301,3501,4201,3501,40017,0001,400
2000-08-291,4601,4601,3601,40027,0001,400
2000-08-281,5001,5201,4501,46013,0001,460
2000-08-251,6001,6001,5201,52017,0001,520
2000-08-241,5201,5501,5101,55025,0001,550
2000-08-231,4801,5601,4801,5602,0001,560
2000-08-221,4001,5501,4001,55027,0001,550
2000-08-211,5401,5901,5001,55021,0001,550
2000-08-181,4601,5501,4601,55019,0001,550
2000-08-171,3501,4501,3101,42046,0001,420
2000-08-161,3201,3501,3101,33024,0001,330
2000-08-151,3501,3501,3501,3503,0001,350
2000-08-141,3801,3801,3001,34031,0001,340
2000-08-111,4101,4101,3701,37018,0001,370
2000-08-101,4401,4401,4301,4303,0001,430
2000-08-091,4601,4701,4501,4505,0001,450
2000-08-081,4901,4901,4701,4703,0001,470
2000-08-071,4501,4501,4501,4501,0001,450
2000-08-041,4301,4701,4301,4407,0001,440
2000-08-031,4801,4801,4401,4407,0001,440
2000-08-021,4501,4601,4301,4603,0001,460
2000-08-011,4101,4301,4101,4306,0001,430
2000-07-311,4201,4201,3801,38027,0001,380
2000-07-281,4601,4701,4301,46026,0001,460
2000-07-271,5101,5401,4701,50018,0001,500
2000-07-261,5501,5501,5201,55015,0001,550
2000-07-251,5101,5201,5001,50012,0001,500
2000-07-241,6301,6301,5001,50045,0001,500
2000-07-211,6001,6301,6001,6303,0001,630
2000-07-191,5601,5901,5601,5907,0001,590
2000-07-181,6201,6201,5601,5607,0001,560
2000-07-171,6801,6801,6601,6603,0001,660
2000-07-141,7501,7501,7101,73014,0001,730
2000-07-131,7601,7801,7501,7507,0001,750
2000-07-121,8001,8001,7701,78010,0001,780
2000-07-111,7401,7801,7301,78019,0001,780
2000-07-101,7001,7501,6701,73030,0001,730
2000-07-071,6901,7001,6501,6906,0001,690
2000-07-061,7901,7901,6701,68025,0001,680
2000-07-051,8301,8301,8001,80015,0001,800
2000-07-041,8001,8301,7901,83023,0001,830
2000-07-031,7001,7601,6501,76024,0001,760
2000-06-301,6101,6701,5801,67057,0001,670
2000-06-291,6301,6501,5501,63054,0001,630
2000-06-281,7101,7101,6501,68019,0001,680
2000-06-271,7601,7601,7101,74016,0001,740
2000-06-261,7901,7901,7301,74024,0001,740
2000-06-231,7601,8201,7501,79015,0001,790
2000-06-221,8001,8401,7801,80021,0001,800
2000-06-211,8001,8001,7501,80027,0001,800
2000-06-201,7201,8001,7201,79027,0001,790
2000-06-191,7801,7801,7301,73013,0001,730
2000-06-161,7501,8101,7501,81025,0001,810
2000-06-151,8501,9001,8001,80018,0001,800
2000-06-141,9701,9701,9001,90023,0001,900
2000-06-132,0202,0701,9702,00060,0002,000
2000-06-121,9201,9801,9101,98050,0001,980
2000-06-091,8801,9401,8501,90031,0001,900
2000-06-081,9001,9501,8401,90048,0001,900
2000-06-071,8401,9001,8001,89018,0001,890
2000-06-061,8701,8701,8001,83013,0001,830
2000-06-051,9101,9101,8001,85019,0001,850
2000-06-021,9501,9501,8301,90027,0001,900
2000-06-011,9601,9701,8801,95056,0001,950
2000-05-311,9502,0001,8601,92040,0001,920
2000-05-301,7301,9101,7301,86055,0001,860
2000-05-291,6501,7201,6001,70027,0001,700
2000-05-261,8001,8001,6801,70018,0001,700
2000-05-251,8701,9301,8001,80036,0001,800
2000-05-241,9001,9701,8001,90046,0001,900
2000-05-232,1302,2001,9801,98067,0001,980
2000-05-221,9002,1601,9002,120229,0002,120
2000-05-192,2002,2401,8001,920282,0001,920
2000-05-182,1702,2602,1002,240320,0002,240
2000-05-172,0002,4001,9602,190815,0002,190
2000-05-161,7601,9201,7301,900158,0001,900
2000-05-151,8201,8601,7401,750158,0001,750
2000-05-121,5501,8501,5501,780273,0001,780
2000-05-111,5001,5601,4701,55056,0001,550
2000-05-101,6501,6801,5501,560133,0001,560
2000-05-091,4101,6501,4001,640182,0001,640
2000-05-081,3601,4101,3601,38029,0001,380
2000-05-021,3201,3501,3101,32037,0001,320
2000-05-011,3501,3701,3001,30038,0001,300
2000-04-281,3801,4001,3501,35028,0001,350
2000-04-271,4101,4101,3501,40037,0001,400
2000-04-261,3701,4101,3601,40050,0001,400
2000-04-251,4001,4101,3601,40046,0001,400
2000-04-241,3701,3801,3401,35013,0001,350
2000-04-211,3501,3601,3401,35019,0001,350
2000-04-201,2401,3501,2401,35034,0001,350
2000-04-191,2701,3101,2301,23078,0001,230
2000-04-181,2701,3001,2001,24051,0001,240
2000-04-171,4001,4001,2401,25058,0001,250
2000-04-141,5001,5001,4601,49092,0001,490
2000-04-131,4801,5201,4501,49083,0001,490
2000-04-121,3001,4701,2801,45072,0001,450
2000-04-111,3701,3701,3201,32022,0001,320
2000-04-101,3801,3801,3501,35012,0001,350
2000-04-071,3901,3901,2501,35056,0001,350
2000-04-061,4001,4101,3801,41023,0001,410
2000-04-051,4001,4301,4001,42049,0001,420
2000-04-041,4801,5001,4201,43033,0001,430
2000-04-031,6701,6701,5001,52082,0001,520
2000-03-311,6401,7001,6201,67049,0001,670
2000-03-301,6001,6501,5501,62048,0001,620
2000-03-291,4001,7001,4001,59094,0001,590
2000-03-281,4101,4501,4001,40039,0001,400
2000-03-271,4601,4601,3801,46052,0001,460
2000-03-241,6501,6501,3701,450158,0001,450
2000-03-231,6501,7201,6301,630150,0001,630
2000-03-222,0002,0001,6501,670140,0001,670
2000-03-211,8802,0201,8601,950225,0001,950
2000-03-172,1002,3201,7602,0302,511,0002,030

分割・併合履歴 : なし